CACC: Credit Acceptance Corporation

As of Friday, March 20th, 2026

$ 431.18

-18.60 -4.14%

Open: 449.90
High: 451.35
Low: 422.16
Volume: 278,991
Previous Close on Thursday, March 19th, 2026

$ 449.78

-11.47 -2.49%

Open: 459.90
High: 468.04
Low: 442.36
Volume: 194,913

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-03-20 449.90 451.35 422.16 431.18 278,991 -18.60 -4.14
2026-03-19 459.90 468.04 442.36 449.78 194,913 -11.47 -2.49
2026-03-18 459.44 472.48 456.93 461.25 269,668 +1.81 +0.39
2026-03-17 451.79 470.51 451.79 459.44 213,073 +14.89 +3.35
2026-03-16 453.28 460.36 439.28 444.55 145,143 -3.24 -0.72
2026-03-13 500.29 500.29 444.01 447.79 305,227 -46.21 -9.35
2026-03-12 489.05 507.59 488.24 494.00 238,254 -5.84 -1.17
2026-03-11 499.83 507.12 491.83 499.84 210,841 +0.43 +0.09
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 472.48
On 2026-03-18		 422.16
On 2026-03-20		 -16.61 -3.71 472.48
On 2026-03-18		 422.16
On 2026-03-20		 -10.65 449.24
10D 507.96
On 2026-03-10		 422.16
On 2026-03-20		 -66.70 -13.40 507.96
On 2026-03-10		 422.16
On 2026-03-20		 -16.89 468.88
20D 519.00
On 2026-03-05		 422.16
On 2026-03-20		 -64.16 -12.95 519.00
On 2026-03-05		 422.16
On 2026-03-20		 -18.66 479.56
WTD 472.48
On 2026-03-18		 422.16
On 2026-03-20		 -16.61 -3.71 472.48
On 2026-03-18		 422.16
On 2026-03-20		 -10.65 449.24
MTD 519.00
On 2026-03-05		 422.16
On 2026-03-20		 -42.00 -8.88 519.00
On 2026-03-05		 422.16
On 2026-03-20		 -18.66 476.76
As of Friday, March 20th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.79 -4.82 -1.65 10,179,432
KO

The Coca-Cola Company

74.75 -0.80 -1.06 33,284,758
PFE

Pfizer Inc.

26.97 -0.44 -1.61 66,739,550
VZ

Verizon Communications Inc.

49.98 +0.50 +1.01 67,303,763
VIX

CBOE Volatility Index

26.78 +2.63 +10.89
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,577.47 -443.96 -0.96 1,044,630,733
DJTA

Dow Jones Transportation Average

17,849.01 -97.63 -0.54 210,374,600
SPX

S&P 500 Index

6,506.48 -100.01 -1.51
OEX

S&P 100 Index

3,181.78 -45.80 -1.42
NDX

NASDAQ 100 Index

23,898.15 -457.12 -1.88
NYA

NYSE Composite Index

21,616.73 -324.30 -1.48
XAX

NYSE AMEX Composite Index

8,424.63 -100.03 -1.17
RUI

RUSSELL 1000 Index

3,548.83 -56.35 -1.56
RUT

Russell 2000 Index

2,438.45 -56.26 -2.26
RUA

Russell 3000 Index

3,696.78 -59.89 -1.59
VIX

CBOE Volatility Index

26.78 +2.63 +10.89
VIX1Y

CBOE S&P 500 One-Year Volatility Index

26.84 +0.58 +2.21
VIX6M

CBOE S&P 500 6-Month Volatility Index

28.35 +1.87 +7.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

27.43 +1.83 +7.15
 
Recent
Ticker Last Chg %Chg Volume
BTU

Peabody Energy Corp.

37.31 -0.14 -0.37 7,872,690
CUBE

CubeSmart

36.69 -1.53 -4.00 3,882,724
ACIW

ACI Worldwide Inc.

39.44 -0.24 -0.60 1,382,785
PG

The Procter & Gamble Company

144.28 -0.56 -0.39 60,539,197
CACC

Credit Acceptance Corporation

431.18 -18.60 -4.14 278,991